Dark

GS20260918C1050
GS Sep 18 2026 1050.00 Call (GS260918C01050000)
option OPRA

EOD

Aug 19, 2026

22.65-9.400%(-2.35)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	23.0000	23.4200	20.2300	22.6500	-9.400%	112	363	0.000%
2026-08-18	28.9000	29.0000	25.0000	25.0000	-31.507%	25	353	-9.400%
2026-08-17	33.8500	38.8400	32.5300	36.5000	+14.420%	19	340	-37.945%
2026-08-14	31.9200	34.9300	29.7000	31.9000	-16.862%	66	345	-28.997%
2026-08-13	39.4400	43.7900	38.2400	38.3700	+21.309%	12	318	-40.970%
2026-08-12	42.3400	42.6300	31.4800	31.6300	-18.897%	26	316	-28.391%
2026-08-11	39.0000	39.0000	39.0000	39.0000	+10.357%	1	307	-41.923%
2026-08-10	40.0000	41.5000	35.3400	35.3400	-8.800%	5	307	-35.908%
2026-08-07	42.7300	42.7300	38.7500	38.7500	-9.357%	6	305	-41.548%
2026-08-06	54.6900	57.7700	41.9000	42.7500	-33.339%	21	302	-47.018%
2026-08-05	61.3200	64.9500	61.3200	64.1300	+14.620%	28	293	-64.681%
2026-08-04	46.6100	61.5700	46.6100	55.9500	+70.892%	34	288	-59.517%
2026-08-03	36.6000	36.6000	32.1000	32.7400	-14.293%	14	284	-30.819%
2026-07-31	40.7000	40.7000	37.5000	38.2000	-0.779%	5	290	-40.707%
2026-07-30	33.4000	38.5000	33.4000	38.5000	+56.504%	6	289	-41.169%
2026-07-29	29.9000	31.5000	24.5500	24.6000	-50.152%	30	286	-7.927%
2026-07-28	40.8500	49.3500	40.8500	49.3500	-8.611%	8	280	-54.103%
2026-07-27	55.0000	56.0000	50.2000	54.0000	-26.581%	30	278	-58.056%
2026-07-23	78.3000	78.3000	72.5600	73.5500	+1.588%	9	275	-69.205%
2026-07-21	72.4000	72.4000	72.4000	72.4000	+8.060%	2	279	-68.715%
2026-07-20	68.1400	68.1500	65.0200	67.0000	-4.965%	20	277	-66.194%
2026-07-17	76.7100	76.7100	70.5000	70.5000	-17.698%	11	285	-67.872%
2026-07-16	105.2000	105.2000	85.6600	85.6600	-23.572%	7	285	-73.558%
2026-07-15	125.8000	126.2500	112.0800	112.0800	-6.600%	4	290	-79.791%
2026-07-14	89.0000	120.0000	86.0000	120.0000	+99.336%	23	289	-81.125%
2026-07-13	64.0000	64.0000	57.1000	60.2000	-12.360%	18	290	-62.375%
2026-07-10	65.0700	68.6900	65.0700	68.6900	-1.336%	6	295	-67.026%
2026-07-09	73.4200	73.4200	69.6200	69.6200	+28.854%	4	294	-67.466%
2026-07-08	54.0300	54.0300	54.0300	54.0300	-13.510%	1	292	-58.079%
2026-07-07	65.0000	65.0000	61.6000	62.4700	-11.952%	4	291	-63.743%
2026-07-06	69.0700	70.9500	64.3000	70.9500	+42.757%	38	291	-68.076%
2026-07-02	55.0500	55.0500	49.1500	49.7000	-7.190%	9	295	-54.427%
2026-07-01	53.5000	53.5500	53.5000	53.5500	+6.461%	2	295	-57.703%
2026-06-30	53.6700	53.6700	48.7900	50.3000	-10.259%	9	296	-54.970%
2026-06-29	54.6000	56.0500	54.1200	56.0500	+4.825%	5	292	-59.590%
2026-06-26	64.8700	68.2300	53.4700	53.4700	-38.328%	466	290	-57.640%
2026-06-24	86.7000	86.7000	86.7000	86.7000	-15.067%	10	368	-73.875%
2026-06-23	102.0200	102.0800	102.0200	102.0800	+0.770%	2	358	-77.812%
2026-06-22	101.3000	101.3000	101.3000	101.3000	-2.596%	2	358	-77.641%
2026-06-18	101.3000	104.0000	101.3000	104.0000	-3.784%	3	360	-78.221%
2026-06-17	108.0900	108.0900	108.0900	108.0900	+5.919%	1	360	-79.045%
2026-06-16	103.0000	103.0000	102.0500	102.0500	+5.206%	3	360	-77.805%
2026-06-15	97.0000	97.0000	97.0000	97.0000	+4.526%	1	362	-76.649%
2026-06-12	87.1000	92.8000	87.1000	92.8000	+41.356%	2	363	-75.593%
2026-06-11	62.1500	65.8400	61.3000	65.6500	+15.277%	16	365	-65.499%
2026-06-10	60.7000	60.7000	56.9500	56.9500	-17.916%	2	353	-60.228%
2026-06-09	69.3800	69.3800	69.3800	69.3800	-14.609%	1	352	-67.354%
2026-06-08	81.2500	81.2500	81.2500	81.2500	+7.049%	5	351	-72.123%
2026-06-05	93.0000	96.2500	75.9000	75.9000	-30.424%	28	351	-70.158%
2026-06-04	83.0000	110.6200	83.0000	109.0900	+38.633%	96	348	-79.237%
2026-06-03	70.0000	78.6900	70.0000	78.6900	-13.527%	200	305	-71.216%
2026-06-02	85.6200	91.0000	85.3700	91.0000	+24.317%	9	193	-75.110%
2026-06-01	62.3800	73.2000	62.3800	73.2000	+28.647%	10	193	-69.057%
2026-05-29	54.4000	58.7000	54.4000	56.9000	+24.863%	32	192	-60.193%
2026-05-26	45.5700	45.5700	45.5700	45.5700	-7.660%	2	168	-50.296%
2026-05-22	49.9700	49.9700	49.3500	49.3500	+10.675%	3	166	-54.103%
2026-05-21	47.7000	47.7000	43.5800	44.5900	+15.309%	5	164	-49.204%
2026-05-20	35.5000	38.6700	35.0000	38.6700	+21.223%	5	164	-41.427%
2026-05-15	31.1500	31.9000	31.1500	31.9000	-9.760%	23	166	-28.997%
2026-05-14	35.3500	35.3500	35.3500	35.3500	+11.867%	2	153	-35.926%
2026-05-13	31.6000	31.6000	31.6000	31.6000	+23.438%	1	151	-28.323%
2026-05-12	26.0500	26.1500	25.5500	25.6000	-14.152%	4	151	-11.523%
2026-05-11	31.0000	31.0000	29.4500	29.8200	+11.269%	3	151	-24.044%
2026-04-30	27.0000	27.0000	26.5500	26.8000	+16.522%	23	150	-15.485%
2026-04-29	26.7000	26.7000	23.0000	23.0000	-21.769%	2	140	-1.522%
2026-04-28	29.4000	29.4000	29.4000	29.4000	-5.830%	10	138	-22.959%
2026-04-27	31.4600	31.4600	31.2200	31.2200	+4.067%	5	143	-27.450%
2026-04-23	30.0000	30.0000	30.0000	30.0000	+0.840%	10	138	-24.500%
2026-04-20	29.6000	29.7500	29.6000	29.7500	+1.259%	2	138	-23.866%
2026-04-17	29.1900	29.3800	29.1900	29.3800	+19.918%	4	138	-22.907%
2026-04-16	24.8000	24.8000	24.5000	24.5000	-4.483%	2	136	-7.551%
2026-04-15	25.2500	25.8000	25.2500	25.6500	+9.149%	22	136	-11.696%
2026-04-14	23.5000	23.5000	23.5000	23.5000	-11.985%	1	137	-3.617%
2026-04-10	26.6500	26.7000	26.6500	26.7000	-5.654%	3	138	-15.169%
2026-04-09	27.5000	28.3000	26.8500	28.3000	+0.712%	32	137	-19.965%
2026-04-08	28.0500	28.1000	28.0500	28.1000	+39.801%	3	135	-19.395%
2026-04-07	20.0000	20.1000	20.0000	20.1000	+44.604%	4	136	+12.687%
2026-03-30	13.9000	13.9000	13.9000	13.9000	+4.120%	1	140	+62.950%
2026-03-27	13.4500	13.4500	13.3500	13.3500	-28.610%	2	139	+69.663%
2026-03-25	18.7000	18.7000	18.7000	18.7000	+3.030%	1	140	+21.123%
2026-03-23	17.3000	18.5500	17.3000	18.1500	+19.565%	10	140	+24.793%
2026-03-20	14.4400	16.0000	14.1000	15.1800	+14.135%	79	139	+49.209%
2026-03-18	13.3500	13.3500	13.3000	13.3000	-1.773%	2	135	+70.301%
2026-03-12	13.5400	13.5400	13.5400	13.5400	-34.112%	1	133	+67.282%
2026-03-10	20.5500	20.5500	20.3000	20.5500	+8.673%	100	134	+10.219%
2026-03-06	18.9000	18.9100	18.9000	18.9100	-17.783%	2	37	+19.778%
2026-03-05	23.0000	23.0000	23.0000	23.0000	-24.092%	1	36	-1.522%
2026-03-02	29.9500	30.3500	29.3000	30.3000	+5.391%	129	36	-25.248%
2026-02-27	32.9800	32.9800	28.7000	28.7500	-32.984%	8	21	-21.217%
2026-02-25	42.9000	42.9000	42.9000	42.9000	-4.134%	1	23	-47.203%
2026-02-19	44.7500	44.7500	44.7500	44.7500	-11.491%	1	23	-49.385%
2026-02-18	50.5600	50.5600	50.5600	50.5600	-9.212%	1	23	-55.202%
2026-02-11	53.0000	55.6900	53.0000	55.6900	+11.380%	2	22	-59.328%
2026-02-10	50.0000	50.0000	50.0000	50.0000	+11.235%	1	21	-54.700%
2026-02-04	44.9500	44.9500	44.9500	44.9500	-9.137%	1	22	-49.611%
2026-02-02	49.4700	49.4700	49.4700	49.4700	-1.060%	1	23	-54.215%
2026-01-29	50.0000	50.0000	50.0000	50.0000	+4.254%	2	22	-54.700%
2026-01-23	47.9600	47.9600	47.9600	47.9600	-22.395%	2	20	-52.773%
2026-01-22	61.8000	61.8000	61.8000	61.8000	+11.452%	1	18	-63.350%
2026-01-20	56.2200	56.2200	54.0000	55.4500	+5.019%	6	17	-59.152%
2026-01-14	52.8000	52.8000	52.8000	52.8000	-3.456%	3	19	-57.102%
2026-01-13	54.6500	54.6900	54.6500	54.6900	-6.704%	3	22	-58.585%
2026-01-12	58.6200	58.6200	58.6200	58.6200	-8.335%	1	19	-61.361%
2026-01-05	60.3000	66.4500	60.3000	63.9500	+53.726%	13	11	-64.582%
2025-12-22	41.6000	41.6000	41.6000	41.6000	-18.030%	1	11	-45.553%
2025-12-11	50.8000	50.8000	50.7500	50.7500	+37.720%	2	10	-55.369%
2025-12-09	36.5000	36.8500	36.5000	36.8500	+16.503%	10	11	-38.535%
2025-12-08	31.2000	31.6300	31.2000	31.6300	+12.123%	6	11	-28.391%
2025-12-05	28.1800	28.2100	28.1800	28.2100	+32.441%	2	11	-19.709%
2025-11-11	20.8000	21.3000	20.7000	21.3000	0.000%	29	11	+6.338%